Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.6000 0.6000 0.5700 0.5800 10,890 +0.01(+1.75%)
Feb 26, 2015 0.5600 0.6200 0.5600 0.5700 13,995 +0.01(+1.79%)
Feb 25, 2015 0.5900 0.5900 0.5600 0.5600 29,425 -0.01(-1.75%)
Feb 24, 2015 0.5900 0.5900 0.5700 0.5700 20,500 +0.01(+1.79%)
Feb 23, 2015 0.5800 0.5800 0.5500 0.5600 15,970 -0.01(-1.75%)
Feb 20, 2015 0.5800 0.5800 0.5700 0.5700 16,800 -0.03(-5.00%)
Feb 19, 2015 0.5800 0.6000 0.5800 0.6000 2,000 +0.06(+11.11%)
Feb 18, 2015 0.5800 0.6300 0.5400 0.5400 14,100 -0.04(-6.90%)
Feb 17, 2015 0.5700 0.5800 0.5700 0.5800 20,050 -0.02(-3.33%)
Feb 13, 2015 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 12, 2015 0.6200 0.6300 0.6200 0.6200 30,150 +0.02(+3.33%)
Feb 11, 2015 0.5500 0.6200 0.5500 0.6000 49,461 +0.03(+5.26%)
Feb 10, 2015 0.5700 0.5700 0.5700 0.5700 1,000 +0.04(+7.55%)
Feb 09, 2015 0.5400 0.5400 0.5300 0.5300 20,000 -0.01(-1.85%)
Feb 06, 2015 0.5900 0.5900 0.5400 0.5400 41,000 -0.04(-6.90%)
Feb 05, 2015 0.5500 0.5900 0.5400 0.5800 31,000 +0.04(+7.41%)
Feb 03, 2015 0.5400 0.5400 0.5400 731 -0.04(-6.90%)
Feb 02, 2015 0.5000 0.5800 0.5000 0.5800 86,300 +0.08(+16.00%)
Jan 30, 2015 0.5300 0.5300 0.5000 0.5000 64,500 -0.03(-5.66%)
Jan 29, 2015 0.5500 0.5800 0.5000 0.5300 143,230 -0.01(-1.85%)
Jan 28, 2015 0.5700 0.5900 0.5200 0.5400 73,500 -0.03(-5.26%)
Jan 27, 2015 0.6100 0.6200 0.5700 0.5700 111,968 -0.06(-9.52%)
Jan 26, 2015 0.6200 0.6300 0.5900 0.6300 136,894 -0.02(-3.08%)
Jan 23, 2015 0.6500 0.6500 0.6200 0.6500 43,295 -0.01(-1.52%)
Jan 22, 2015 0.6800 0.6800 0.6600 0.6600 39,000 -0.03(-4.35%)
Jan 21, 2015 0.6500 0.6900 0.6500 0.6900 54,985 +0.05(+7.81%)
Jan 20, 2015 0.6100 0.6500 0.6000 0.6400 65,050 +0.04(+6.67%)
Jan 19, 2015 0.6400 0.6400 0.6000 0.6000 18,000 -0.06(-9.09%)
Jan 16, 2015 0.6200 0.6600 0.6000 0.6600 33,950 +0.03(+4.76%)
Jan 15, 2015 0.6500 0.6500 0.6300 0.6300 18,514 -0.05(-7.35%)
Jan 14, 2015 0.6600 0.6800 0.6600 0.6800 23,600 -0.01(-1.45%)
Jan 13, 2015 0.6700 0.6900 0.6700 0.6900 47,500 +0.00(+0.00%)
Jan 12, 2015 0.7000 0.7100 0.6600 0.6900 143,211 -0.03(-4.17%)
Jan 09, 2015 0.7200 0.7200 0.6800 0.7200 56,488 +0.00(+0.00%)
Jan 08, 2015 0.7200 0.7200 0.6800 0.7200 36,305 +0.00(+0.00%)
Jan 07, 2015 0.7100 0.7200 0.7100 0.7200 27,104 +0.00(+0.00%)
Jan 06, 2015 0.7400 0.7400 0.6600 0.7200 81,912 +0.00(+0.00%)
Jan 05, 2015 0.7000 0.7400 0.7000 0.7200 110,620 +0.02(+2.86%)
Jan 02, 2015 0.6600 0.7300 0.6600 0.7000 140,950 +0.06(+9.37%)
Dec 31, 2014 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Dec 30, 2014 0.6700 0.6700 0.6400 0.6700 20,800 +0.02(+3.08%)
Dec 29, 2014 0.6400 0.6800 0.6400 0.6500 55,000 +0.01(+1.56%)
Dec 24, 2014 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 23, 2014 0.6400 0.6400 0.6000 0.6000 33,853 -0.04(-6.25%)
Dec 22, 2014 0.6600 0.6600 0.6400 0.6400 8,404 +0.00(+0.00%)
Dec 19, 2014 0.6500 0.6600 0.6200 0.6400 14,967 -0.02(-3.03%)
Dec 18, 2014 0.6200 0.6600 0.6200 0.6600 68,138 +0.06(+10.00%)
Dec 17, 2014 0.6100 0.6200 0.5900 0.6000 16,550 -0.04(-6.25%)
Dec 16, 2014 0.5900 0.6400 0.5800 0.6400 30,017 +0.06(+10.34%)
Dec 15, 2014 0.6500 0.6500 0.5800 0.5800 115,400 -0.09(-13.43%)
Dec 12, 2014 0.6800 0.6900 0.6400 0.6700 59,500 -0.04(-5.63%)
Dec 11, 2014 0.6800 0.7200 0.6800 0.7100 32,325 +0.06(+9.23%)
Dec 10, 2014 0.7200 0.7300 0.6500 0.6500 102,307 -0.08(-10.96%)
Dec 09, 2014 0.7000 0.7400 0.7000 0.7300 112,510 +0.04(+5.80%)
Dec 08, 2014 0.6500 0.7000 0.6500 0.6900 95,600 +0.05(+7.81%)
Dec 05, 2014 0.6900 0.6900 0.6300 0.6400 67,280 -0.05(-7.25%)
Dec 04, 2014 0.6500 0.7300 0.6500 0.6900 81,000 +0.09(+15.00%)
Dec 03, 2014 0.7300 0.7500 0.5400 0.6000 282,604 -0.11(-15.49%)
Dec 02, 2014 0.5800 0.7100 0.5800 0.7100 448,608 +0.12(+20.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.